Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.92 | 26.72 | 25.25 | 25.53 | 89,500 | -0.85(-3.22%) |
Jan 28, 2021 | 27.03 | 27.49 | 25.68 | 26.38 | 164,808 | -0.51(-1.90%) |
Jan 27, 2021 | 27.72 | 28.37 | 26.39 | 26.89 | 142,810 | -1.67(-5.85%) |
Jan 26, 2021 | 28.69 | 29.11 | 27.99 | 28.56 | 94,921 | +0.20(+0.71%) |
Jan 25, 2021 | 28.70 | 29.92 | 27.79 | 28.36 | 181,372 | -0.43(-1.49%) |
Jan 22, 2021 | 28.65 | 29.28 | 28.27 | 28.79 | 97,500 | -0.17(-0.59%) |
Jan 21, 2021 | 28.80 | 29.26 | 28.46 | 28.96 | 178,056 | +0.44(+1.54%) |
Jan 20, 2021 | 28.08 | 28.77 | 27.79 | 28.52 | 102,398 | +0.63(+2.26%) |
Jan 19, 2021 | 27.42 | 28.00 | 26.71 | 27.89 | 156,156 | +0.85(+3.14%) |
Jan 15, 2021 | 26.91 | 27.71 | 26.29 | 27.04 | 162,200 | -0.28(-1.02%) |
Jan 14, 2021 | 27.86 | 28.48 | 27.21 | 27.32 | 71,550 | -0.39(-1.41%) |
Jan 13, 2021 | 27.69 | 28.49 | 27.45 | 27.71 | 205,743 | -0.11(-0.40%) |
Jan 12, 2021 | 26.55 | 29.29 | 26.03 | 27.82 | 468,959 | +1.30(+4.90%) |
Jan 11, 2021 | 25.11 | 26.58 | 25.05 | 26.52 | 65,975 | +0.98(+3.84%) |
Jan 08, 2021 | 26.32 | 26.57 | 24.92 | 25.54 | 141,900 | -0.71(-2.70%) |
Jan 07, 2021 | 26.34 | 26.68 | 26.10 | 26.25 | 82,495 | +0.00(+0.00%) |
Jan 06, 2021 | 25.09 | 26.50 | 25.09 | 26.25 | 209,229 | +1.36(+5.46%) |
Jan 05, 2021 | 24.20 | 25.22 | 24.02 | 24.89 | 139,226 | +0.64(+2.64%) |
Jan 04, 2021 | 25.12 | 25.15 | 24.13 | 24.25 | 148,231 | -0.59(-2.38%) |
Dec 31, 2020 | 24.84 | 24.84 | 24.84 | 115,666 | -0.57(-2.24%) | |
Dec 30, 2020 | 25.42 | 25.80 | 24.93 | 25.41 | 115,666 | +0.17(+0.67%) |
Dec 29, 2020 | 26.10 | 26.10 | 25.02 | 25.24 | 251,770 | -0.89(-3.41%) |
Dec 28, 2020 | 27.10 | 27.25 | 26.11 | 26.13 | 136,286 | -0.56(-2.10%) |
Dec 24, 2020 | 26.70 | 26.95 | 26.21 | 26.69 | 60,100 | +0.07(+0.26%) |
Dec 23, 2020 | 27.55 | 27.92 | 26.38 | 26.62 | 122,867 | -0.81(-2.95%) |
Dec 22, 2020 | 27.65 | 27.73 | 26.12 | 27.43 | 268,303 | +1.33(+5.10%) |
Dec 21, 2020 | 25.27 | 26.88 | 24.88 | 26.10 | 376,742 | +0.30(+1.16%) |
Dec 18, 2020 | 25.59 | 26.59 | 25.53 | 25.80 | 386,300 | +0.42(+1.65%) |
Dec 17, 2020 | 25.46 | 25.60 | 25.03 | 25.38 | 84,504 | +0.15(+0.59%) |
Dec 16, 2020 | 25.24 | 25.96 | 24.52 | 25.23 | 101,971 | +0.18(+0.72%) |
Dec 15, 2020 | 24.25 | 25.21 | 24.10 | 25.05 | 164,904 | +1.08(+4.51%) |
Dec 14, 2020 | 23.09 | 24.25 | 23.09 | 23.97 | 136,406 | +1.09(+4.76%) |
Dec 11, 2020 | 22.45 | 23.04 | 22.32 | 22.88 | 94,000 | +0.18(+0.79%) |
Dec 10, 2020 | 22.37 | 23.09 | 22.08 | 22.70 | 45,730 | +0.20(+0.89%) |
Dec 09, 2020 | 22.83 | 23.35 | 22.36 | 22.50 | 68,209 | -0.25(-1.10%) |
Dec 08, 2020 | 22.44 | 23.02 | 22.44 | 22.75 | 168,184 | +0.14(+0.62%) |
Dec 07, 2020 | 22.62 | 22.87 | 22.30 | 22.61 | 106,999 | +0.10(+0.44%) |
Dec 04, 2020 | 22.31 | 22.74 | 21.75 | 22.51 | 132,500 | +0.07(+0.31%) |
Dec 03, 2020 | 21.98 | 22.62 | 21.92 | 22.44 | 147,279 | +0.51(+2.33%) |
Dec 02, 2020 | 22.07 | 22.64 | 21.56 | 21.93 | 222,819 | +0.04(+0.18%) |
Dec 01, 2020 | 21.73 | 21.99 | 21.18 | 21.89 | 348,135 | +0.23(+1.06%) |
Nov 30, 2020 | 22.61 | 23.08 | 21.48 | 21.66 | 252,317 | -0.95(-4.20%) |
Nov 27, 2020 | 22.51 | 23.15 | 21.95 | 22.61 | 143,300 | +0.04(+0.18%) |
Nov 25, 2020 | 22.69 | 22.77 | 22.33 | 22.57 | 215,700 | -0.16(-0.70%) |
Nov 24, 2020 | 23.62 | 23.62 | 22.35 | 22.73 | 138,803 | -0.68(-2.90%) |
Nov 23, 2020 | 22.67 | 23.70 | 22.27 | 23.41 | 146,638 | +1.00(+4.46%) |
Nov 20, 2020 | 22.24 | 22.89 | 21.77 | 22.41 | 154,000 | -0.07(-0.31%) |
Nov 19, 2020 | 22.81 | 23.46 | 22.09 | 22.48 | 132,282 | -0.39(-1.71%) |
Nov 18, 2020 | 23.71 | 24.29 | 22.84 | 22.87 | 101,837 | -0.75(-3.18%) |
Nov 17, 2020 | 23.44 | 23.88 | 22.84 | 23.62 | 125,026 | +0.18(+0.77%) |
Nov 16, 2020 | 23.84 | 23.89 | 23.00 | 23.44 | 172,004 | -0.01(-0.04%) |
Nov 13, 2020 | 23.14 | 23.90 | 23.00 | 23.45 | 155,200 | +0.68(+2.99%) |
Nov 12, 2020 | 24.35 | 24.37 | 21.91 | 22.77 | 300,989 | -1.02(-4.29%) |
Nov 11, 2020 | 22.90 | 24.00 | 21.52 | 23.79 | 379,021 | +1.91(+8.73%) |
Nov 10, 2020 | 21.43 | 22.38 | 20.96 | 21.88 | 252,528 | +0.66(+3.11%) |
Nov 09, 2020 | 23.75 | 23.75 | 21.13 | 21.22 | 288,347 | -1.55(-6.81%) |
Nov 06, 2020 | 23.45 | 23.71 | 22.61 | 22.77 | 95,200 | -0.77(-3.27%) |
Nov 05, 2020 | 22.08 | 23.94 | 21.94 | 23.54 | 182,260 | +1.47(+6.66%) |
Nov 04, 2020 | 22.31 | 22.71 | 21.68 | 22.07 | 181,621 | -0.56(-2.47%) |
Nov 03, 2020 | 21.52 | 22.73 | 21.30 | 22.63 | 251,189 | +1.58(+7.51%) |